Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

iPath Dow Jones-AIG Grains Fund (NY: )

N/A UNCHANGED
Last Price Updated: Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Jan 31, 2011 54.69 54.94 54.47 54.93 313,209 +0.82(+1.52%)
Jan 28, 2011 54.77 55.00 53.90 54.11 129,519 -0.45(-0.82%)
Jan 27, 2011 54.92 54.92 54.24 54.56 281,325 -0.23(-0.42%)
Jan 26, 2011 54.58 54.91 53.98 54.79 223,986 +0.97(+1.80%)
Jan 25, 2011 54.13 54.13 53.48 53.82 205,017 -0.72(-1.32%)
Jan 24, 2011 54.99 55.01 54.10 54.54 377,086 -0.09(-0.16%)
Jan 21, 2011 54.22 55.01 54.16 54.63 173,160 +0.50(+0.92%)
Jan 20, 2011 53.03 54.23 52.63 54.13 243,653 +0.55(+1.03%)
Jan 19, 2011 54.99 54.99 53.30 53.58 156,149 -0.62(-1.14%)
Jan 18, 2011 54.18 55.32 53.90 54.20 144,607 +0.34(+0.63%)
Jan 14, 2011 53.43 53.87 52.79 53.86 206,078 +0.17(+0.32%)
Jan 13, 2011 53.56 54.06 53.18 53.69 387,836 +0.68(+1.28%)
Jan 12, 2011 53.46 53.60 52.83 53.01 286,492 +1.77(+3.45%)
Jan 11, 2011 52.30 52.30 51.03 51.24 136,596 -0.56(-1.08%)
Jan 10, 2011 51.28 52.24 51.26 51.80 175,581 +0.68(+1.33%)
Jan 07, 2011 51.46 51.81 51.00 51.12 280,252 -0.54(-1.05%)
Jan 06, 2011 52.79 52.79 51.62 51.66 133,854 -1.21(-2.29%)
Jan 05, 2011 51.51 52.91 51.22 52.87 152,150 +0.91(+1.75%)
Jan 04, 2011 52.33 52.66 51.60 51.96 175,462 -0.71(-1.35%)
Jan 03, 2011 53.49 53.71 52.58 52.67 192,669 -0.42(-0.79%)
Dec 31, 2010 52.39 53.14 52.39 53.09 96,681 +0.88(+1.69%)
Dec 30, 2010 52.93 52.93 51.86 52.21 55,536 -0.43(-0.82%)
Dec 29, 2010 52.70 52.89 52.34 52.64 112,689 -0.19(-0.36%)
Dec 28, 2010 52.67 53.00 52.51 52.83 150,631 +0.61(+1.17%)
Dec 27, 2010 51.84 52.39 51.72 52.22 150,408 +0.41(+0.79%)
Dec 23, 2010 52.34 52.34 51.25 51.81 145,057 +0.31(+0.60%)
Dec 22, 2010 50.89 51.93 50.72 51.50 177,963 +0.67(+1.32%)
Dec 21, 2010 50.89 50.99 50.43 50.83 128,839 +0.30(+0.59%)
Dec 20, 2010 50.89 50.89 50.36 50.53 102,112 +0.35(+0.70%)
Dec 17, 2010 49.38 50.26 49.36 50.18 98,043 +0.80(+1.62%)
Dec 16, 2010 49.91 49.94 49.36 49.38 68,386 -0.22(-0.44%)
Dec 15, 2010 50.03 50.41 49.51 49.60 182,311 -0.08(-0.16%)
Dec 14, 2010 50.16 50.48 49.51 49.68 229,055 -0.59(-1.17%)
Dec 13, 2010 49.99 50.27 49.60 50.27 143,124 +1.06(+2.15%)
Dec 10, 2010 49.38 50.50 49.00 49.21 83,217 -0.48(-0.97%)
Dec 09, 2010 50.00 50.00 49.42 49.69 96,293 -0.10(-0.20%)
Dec 08, 2010 48.74 50.10 48.58 49.79 111,792 +0.60(+1.22%)
Dec 07, 2010 50.10 50.46 48.87 49.19 116,049 -0.31(-0.63%)
Dec 06, 2010 49.88 49.88 49.10 49.50 74,466 -0.45(-0.90%)
Dec 03, 2010 48.99 49.99 48.80 49.95 173,695 +1.63(+3.37%)
Dec 02, 2010 48.53 49.05 48.21 48.32 106,861 -0.32(-0.66%)
Dec 01, 2010 47.50 48.64 46.94 48.64 152,741 +2.17(+4.67%)
Nov 30, 2010 47.00 47.50 46.29 46.47 74,475 -0.30(-0.64%)
Nov 29, 2010 47.50 47.50 46.40 46.77 140,218 +0.19(+0.41%)
Nov 26, 2010 46.32 46.96 46.32 46.58 40,506 -0.27(-0.58%)
Nov 24, 2010 46.78 46.85 46.85 46.85 109,612 +0.65(+1.41%)
Nov 23, 2010 45.30 46.28 44.80 46.20 214,365 +0.65(+1.43%)
Nov 22, 2010 45.29 45.71 45.06 45.55 99,015 -0.04(-0.09%)
Nov 19, 2010 46.19 46.58 45.39 45.59 99,043 -1.20(-2.56%)
Nov 18, 2010 46.92 47.24 46.40 46.79 133,499 +1.44(+3.18%)
Nov 17, 2010 45.23 46.17 45.23 45.35 37,891 -0.18(-0.40%)
Nov 16, 2010 48.15 48.15 45.44 45.53 110,036 -2.54(-5.28%)
Nov 15, 2010 47.65 49.00 47.50 48.07 179,275 +0.69(+1.46%)
Nov 12, 2010 48.75 48.95 46.62 47.38 254,275 -2.42(-4.86%)
Nov 11, 2010 49.87 50.19 49.50 49.80 122,409 +0.11(+0.22%)
Nov 10, 2010 49.97 50.12 49.60 49.69 105,531 -0.41(-0.82%)
Nov 09, 2010 51.20 53.00 50.01 50.10 286,186 -0.12(-0.24%)
Nov 08, 2010 50.16 50.43 49.94 50.22 89,153 +0.02(+0.04%)
Nov 05, 2010 49.79 50.21 49.60 50.20 84,933 +0.14(+0.28%)
Nov 04, 2010 49.04 50.11 49.04 50.06 110,086 +1.35(+2.77%)
Nov 03, 2010 48.68 48.76 47.82 48.71 98,598 +0.18(+0.37%)
Nov 02, 2010 49.30 49.30 48.29 48.53 73,678 -0.19(-0.39%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.